XDC Network price history in 2022
In 2022 XDC Network (XDC) went from $0.09912 on 2022-01-01 to $0.025355 on 2022-12-31, a change of -74.42%. The highest price was $0.1067 on 2022-01-01 and the lowest $0.020109 on 2022-12-07. About $599.48M was traded across the year. The best day was 2022-03-09 (+15.78%) and the worst 2022-05-11 (-21.65%).
$0.09912Open · 2022-01-01
$0.025355Close · 2022-12-31
$0.1067High · 2022-01-01
$0.020109Low · 2022-12-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.09912 | $0.1067 | $0.05942 | $0.05942 | $57.43M | -40.05% |
| February | $0.05951 | $0.06764 | $0.04825 | $0.05478 | $93.84M | -7.95% |
| March | $0.05477 | $0.0613 | $0.04616 | $0.05715 | $69.84M | +4.35% |
| April | $0.05716 | $0.06445 | $0.05367 | $0.06198 | $34.70M | +8.43% |
| May | $0.06191 | $0.06575 | $0.037461 | $0.04079 | $139.29M | -34.11% |
| June | $0.040822 | $0.040822 | $0.0222 | $0.023797 | $114.15M | -41.71% |
| July | $0.023779 | $0.031178 | $0.023273 | $0.029638 | $22.84M | +24.64% |
| August | $0.02969 | $0.037857 | $0.025298 | $0.026314 | $42.02M | -11.37% |
| September | $0.026617 | $0.032064 | $0.0250 | $0.032064 | $6.22M | +20.47% |
| October | $0.031946 | $0.03318 | $0.029646 | $0.03061 | $7.34M | -4.18% |
| November | $0.030828 | $0.031167 | $0.022657 | $0.022766 | $7.19M | -26.15% |
| December | $0.022786 | $0.028617 | $0.020109 | $0.025355 | $4.63M | +11.27% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.025373 | $0.025418 | $0.0250 | $0.025355 | $70.40K | -0.04% |
| 2022-12-30 | $0.025616 | $0.025844 | $0.025168 | $0.025365 | $77.24K | -0.93% |
| 2022-12-29 | $0.026422 | $0.02643 | $0.025108 | $0.025603 | $156.26K | -2.51% |
| 2022-12-28 | $0.02757 | $0.027582 | $0.026262 | $0.026262 | $98.42K | -4.08% |
| 2022-12-27 | $0.028023 | $0.028617 | $0.027377 | $0.027377 | $66.41K | -2.16% |
| 2022-12-26 | $0.026881 | $0.028063 | $0.026837 | $0.027982 | $66.38K | +3.58% |
| 2022-12-25 | $0.026841 | $0.027015 | $0.026692 | $0.027015 | $45.78K | +0.58% |
| 2022-12-24 | $0.026709 | $0.027056 | $0.026378 | $0.026858 | $41.96K | +1.33% |
| 2022-12-23 | $0.026682 | $0.027428 | $0.026506 | $0.026506 | $80.51K | -1.02% |
| 2022-12-22 | $0.027315 | $0.027315 | $0.026551 | $0.02678 | $68.36K | -0.07% |
| 2022-12-21 | $0.028186 | $0.028532 | $0.026798 | $0.026798 | $64.61K | -3.84% |
| 2022-12-20 | $0.026489 | $0.02861 | $0.026228 | $0.027869 | $97.26K | +4.42% |
| 2022-12-19 | $0.024129 | $0.026865 | $0.024109 | $0.02669 | $179.51K | +7.09% |
| 2022-12-18 | $0.023509 | $0.024922 | $0.023459 | $0.024922 | $112.66K | +5.36% |
| 2022-12-17 | $0.0235 | $0.023655 | $0.023127 | $0.023655 | $96.64K | +0.92% |
| 2022-12-16 | $0.024199 | $0.024447 | $0.023439 | $0.023439 | $136.19K | -2.71% |
| 2022-12-15 | $0.024109 | $0.0260 | $0.024087 | $0.024093 | $142.18K | -0.74% |
| 2022-12-14 | $0.022457 | $0.024273 | $0.022451 | $0.024273 | $120.19K | +8.90% |
| 2022-12-13 | $0.021181 | $0.022493 | $0.02108 | $0.022288 | $105.76K | +4.21% |
| 2022-12-12 | $0.021764 | $0.021764 | $0.020986 | $0.021388 | $76.71K | -1.14% |
| 2022-12-11 | $0.021897 | $0.022216 | $0.021635 | $0.021635 | $552.42K | -1.20% |
| 2022-12-10 | $0.022016 | $0.022427 | $0.021851 | $0.021898 | $125.00K | -0.27% |
| 2022-12-09 | $0.021581 | $0.027001 | $0.021512 | $0.021956 | $97.18K | +1.70% |
| 2022-12-08 | $0.020687 | $0.021772 | $0.020564 | $0.02159 | $176.81K | +3.88% |
| 2022-12-07 | $0.02109 | $0.021167 | $0.020109 | $0.020784 | $383.92K | -0.93% |
| 2022-12-06 | $0.021745 | $0.02183 | $0.02098 | $0.02098 | $255.51K | -2.84% |
| 2022-12-05 | $0.021712 | $0.021931 | $0.021576 | $0.021594 | $247.40K | -0.51% |
| 2022-12-04 | $0.021955 | $0.021988 | $0.02141 | $0.021704 | $282.43K | -1.10% |
| 2022-12-03 | $0.022503 | $0.022503 | $0.021943 | $0.021946 | $180.53K | -1.83% |
| 2022-12-02 | $0.022353 | $0.022515 | $0.022287 | $0.022356 | $256.55K | +0.42% |
| 2022-12-01 | $0.022786 | $0.023109 | $0.022262 | $0.022262 | $164.82K | -2.21% |
| 2022-11-30 | $0.02289 | $0.023188 | $0.022657 | $0.022766 | $210.33K | -0.57% |
| 2022-11-29 | $0.02304 | $0.023256 | $0.022807 | $0.022896 | $215.22K | -0.33% |
| 2022-11-28 | $0.023719 | $0.024033 | $0.022949 | $0.022973 | $242.18K | -2.14% |
| 2022-11-27 | $0.024102 | $0.024185 | $0.023476 | $0.023476 | $117.75K | -2.49% |
| 2022-11-26 | $0.024216 | $0.024312 | $0.024056 | $0.024076 | $201.13K | -0.59% |
| 2022-11-25 | $0.024644 | $0.024902 | $0.0240 | $0.024218 | $212.52K | -1.55% |
| 2022-11-24 | $0.0245 | $0.024752 | $0.024274 | $0.0246 | $157.27K | +0.46% |
| 2022-11-23 | $0.024379 | $0.024792 | $0.023757 | $0.024488 | $153.94K | +0.82% |
| 2022-11-22 | $0.024664 | $0.024758 | $0.02346 | $0.024288 | $172.26K | -1.05% |
| 2022-11-21 | $0.025167 | $0.025167 | $0.023387 | $0.024547 | $354.33K | -2.29% |
| 2022-11-20 | $0.026036 | $0.02659 | $0.025064 | $0.025121 | $203.41K | -3.53% |
| 2022-11-19 | $0.025651 | $0.026659 | $0.0255 | $0.026042 | $228.26K | +0.87% |
| 2022-11-18 | $0.026033 | $0.026666 | $0.025598 | $0.025818 | $144.62K | -0.16% |
| 2022-11-17 | $0.025272 | $0.026392 | $0.025204 | $0.025859 | $148.57K | +2.22% |
| 2022-11-16 | $0.026062 | $0.026157 | $0.025205 | $0.025297 | $180.12K | -2.24% |
| 2022-11-15 | $0.025328 | $0.026649 | $0.025153 | $0.025877 | $184.88K | +1.10% |
| 2022-11-14 | $0.024815 | $0.025595 | $0.024005 | $0.025595 | $276.98K | +3.27% |
| 2022-11-13 | $0.02632 | $0.02667 | $0.024765 | $0.024784 | $286.20K | -5.18% |
| 2022-11-12 | $0.02617 | $0.02641 | $0.02603 | $0.026138 | $178.32K | -0.26% |
| 2022-11-11 | $0.02763 | $0.02777 | $0.026033 | $0.026206 | $379.96K | -4.76% |
| 2022-11-10 | $0.026049 | $0.027779 | $0.026007 | $0.027518 | $406.92K | +4.49% |
| 2022-11-09 | $0.028585 | $0.028759 | $0.026005 | $0.026336 | $477.71K | -7.31% |
| 2022-11-08 | $0.03049 | $0.030511 | $0.028376 | $0.028413 | $397.52K | -6.22% |
| 2022-11-07 | $0.030899 | $0.030913 | $0.030294 | $0.030297 | $192.06K | -1.18% |
| 2022-11-06 | $0.030817 | $0.031096 | $0.03066 | $0.03066 | $195.35K | -0.71% |
| 2022-11-05 | $0.030447 | $0.031096 | $0.030398 | $0.03088 | $249.77K | +0.62% |
| 2022-11-04 | $0.029828 | $0.03069 | $0.029728 | $0.03069 | $313.50K | +2.45% |
| 2022-11-03 | $0.030083 | $0.030199 | $0.029602 | $0.029957 | $202.09K | -0.09% |
| 2022-11-02 | $0.030169 | $0.030258 | $0.029963 | $0.029983 | $230.44K | -0.46% |
| 2022-11-01 | $0.030828 | $0.031167 | $0.030042 | $0.03012 | $276.96K | -1.60% |
| 2022-10-31 | $0.031021 | $0.031143 | $0.03061 | $0.03061 | $210.58K | -1.14% |
| 2022-10-30 | $0.031104 | $0.031333 | $0.030897 | $0.030962 | $197.17K | -0.15% |
| 2022-10-29 | $0.031518 | $0.031805 | $0.03097 | $0.031008 | $218.83K | -1.65% |
| 2022-10-28 | $0.031422 | $0.031617 | $0.031035 | $0.031528 | $180.29K | +0.68% |
| 2022-10-27 | $0.031357 | $0.031736 | $0.03129 | $0.031315 | $247.19K | -0.29% |
| 2022-10-26 | $0.030902 | $0.031406 | $0.030804 | $0.031406 | $309.88K | +1.34% |
| 2022-10-25 | $0.030505 | $0.030989 | $0.030029 | $0.030989 | $241.13K | +1.83% |
| 2022-10-24 | $0.030583 | $0.030612 | $0.03003 | $0.030433 | $172.18K | -0.31% |
| 2022-10-23 | $0.030807 | $0.031139 | $0.030526 | $0.030526 | $173.33K | -0.84% |
| 2022-10-22 | $0.030907 | $0.030996 | $0.030693 | $0.030784 | $137.94K | -0.30% |
| 2022-10-21 | $0.031011 | $0.031019 | $0.030803 | $0.030876 | $157.92K | -0.34% |
| 2022-10-20 | $0.031139 | $0.03159 | $0.030944 | $0.03098 | $148.92K | -0.54% |
| 2022-10-19 | $0.031426 | $0.031515 | $0.031095 | $0.031149 | $152.92K | -0.58% |
| 2022-10-18 | $0.031966 | $0.031966 | $0.031238 | $0.031332 | $180.14K | -1.64% |
| 2022-10-17 | $0.032092 | $0.032326 | $0.031853 | $0.031853 | $193.95K | -0.73% |
| 2022-10-16 | $0.032003 | $0.032203 | $0.031925 | $0.032087 | $213.22K | +0.23% |
| 2022-10-15 | $0.031807 | $0.032015 | $0.031749 | $0.032015 | $172.50K | +0.66% |
| 2022-10-14 | $0.031676 | $0.032006 | $0.031635 | $0.031805 | $231.39K | +0.33% |
| 2022-10-13 | $0.031655 | $0.031969 | $0.031325 | $0.031699 | $226.42K | +0.27% |
| 2022-10-12 | $0.031917 | $0.032062 | $0.031615 | $0.031615 | $228.94K | -0.97% |
| 2022-10-11 | $0.032512 | $0.032512 | $0.031912 | $0.031925 | $326.14K | -1.64% |
| 2022-10-10 | $0.03303 | $0.03318 | $0.032456 | $0.032456 | $301.25K | -1.63% |
| 2022-10-09 | $0.032497 | $0.03318 | $0.032465 | $0.032994 | $292.47K | +1.27% |
| 2022-10-08 | $0.031969 | $0.032764 | $0.031897 | $0.03258 | $355.35K | +1.48% |
| 2022-10-07 | $0.031496 | $0.032104 | $0.031496 | $0.032104 | $338.36K | +1.55% |
| 2022-10-06 | $0.029987 | $0.031615 | $0.029865 | $0.031615 | $353.28K | +4.76% |
| 2022-10-05 | $0.031171 | $0.031359 | $0.029646 | $0.030179 | $345.87K | -2.68% |
| 2022-10-04 | $0.031125 | $0.031519 | $0.03101 | $0.03101 | $244.62K | -0.55% |
| 2022-10-03 | $0.031478 | $0.031531 | $0.030577 | $0.031182 | $334.10K | -0.25% |
| 2022-10-02 | $0.032429 | $0.032697 | $0.03122 | $0.031259 | $227.46K | -2.23% |
| 2022-10-01 | $0.031946 | $0.032739 | $0.031901 | $0.031971 | $223.56K | -0.29% |
| 2022-09-30 | $0.031427 | $0.032064 | $0.03135 | $0.032064 | $172.91K | +1.66% |
| 2022-09-29 | $0.030234 | $0.03154 | $0.030234 | $0.03154 | $220.27K | +3.67% |
| 2022-09-28 | $0.030252 | $0.030423 | $0.029816 | $0.030423 | $220.54K | +0.79% |
| 2022-09-27 | $0.029857 | $0.030746 | $0.029825 | $0.030186 | $225.67K | +0.36% |
| 2022-09-26 | $0.029558 | $0.030076 | $0.029503 | $0.030076 | $184.83K | +1.68% |
| 2022-09-25 | $0.030267 | $0.030268 | $0.029475 | $0.029579 | $179.32K | -1.91% |
| 2022-09-24 | $0.030697 | $0.031489 | $0.029812 | $0.030154 | $216.97K | -1.27% |
| 2022-09-23 | $0.028411 | $0.03071 | $0.028378 | $0.030544 | $328.27K | +5.08% |
| 2022-09-22 | $0.02662 | $0.029066 | $0.026582 | $0.029066 | $228.61K | +8.43% |
| 2022-09-21 | $0.026309 | $0.026882 | $0.026299 | $0.026807 | $146.19K | +1.69% |
| 2022-09-20 | $0.026793 | $0.026805 | $0.026095 | $0.026363 | $112.41K | -0.92% |
| 2022-09-19 | $0.026885 | $0.026898 | $0.026125 | $0.026609 | $116.60K | -0.38% |
| 2022-09-18 | $0.026995 | $0.027144 | $0.02671 | $0.02671 | $82.67K | -0.96% |
| 2022-09-17 | $0.02672 | $0.02708 | $0.026579 | $0.026969 | $127.96K | +0.88% |
| 2022-09-16 | $0.02642 | $0.026733 | $0.026317 | $0.026733 | $176.11K | +1.19% |
| 2022-09-15 | $0.026786 | $0.027086 | $0.026173 | $0.026419 | $139.72K | -0.77% |
| 2022-09-14 | $0.026523 | $0.02682 | $0.02641 | $0.026624 | $128.42K | +0.33% |
| 2022-09-13 | $0.027254 | $0.027273 | $0.026462 | $0.026536 | $229.15K | -2.09% |
| 2022-09-12 | $0.02669 | $0.027274 | $0.026569 | $0.027102 | $164.42K | +1.59% |
| 2022-09-11 | $0.026103 | $0.026842 | $0.026033 | $0.026677 | $118.02K | +1.94% |
| 2022-09-10 | $0.026336 | $0.02666 | $0.025964 | $0.026169 | $122.69K | -0.20% |
| 2022-09-09 | $0.02518 | $0.026454 | $0.025165 | $0.026222 | $264.10K | +3.39% |
| 2022-09-08 | $0.02539 | $0.02545 | $0.0250 | $0.025363 | $222.54K | +0.33% |
| 2022-09-07 | $0.025518 | $0.025716 | $0.025274 | $0.025279 | $173.97K | -0.68% |
| 2022-09-06 | $0.026026 | $0.02648 | $0.025452 | $0.025452 | $176.54K | -1.80% |
| 2022-09-05 | $0.026145 | $0.02629 | $0.025918 | $0.025918 | $106.98K | -0.66% |
| 2022-09-04 | $0.02612 | $0.026289 | $0.025853 | $0.026091 | $195.60K | +0.05% |
| 2022-09-03 | $0.026035 | $0.026167 | $0.025613 | $0.026079 | $339.26K | +0.42% |
| 2022-09-02 | $0.0258 | $0.026333 | $0.025771 | $0.02597 | $566.33K | +0.27% |
| 2022-09-01 | $0.026617 | $0.026779 | $0.025575 | $0.025899 | $533.71K | -1.58% |
| 2022-08-31 | $0.02677 | $0.027336 | $0.026314 | $0.026314 | $397.15K | -1.69% |
| 2022-08-30 | $0.026531 | $0.027731 | $0.026311 | $0.026767 | $537.89K | +0.74% |
| 2022-08-29 | $0.02611 | $0.026582 | $0.025298 | $0.026571 | $524.26K | +1.86% |
| 2022-08-28 | $0.027374 | $0.027509 | $0.026086 | $0.026086 | $841.78K | -4.14% |
| 2022-08-27 | $0.027992 | $0.02832 | $0.026934 | $0.027213 | $1.40M | -1.62% |
| 2022-08-26 | $0.029969 | $0.03021 | $0.027662 | $0.027662 | $684.28K | -5.86% |
| 2022-08-25 | $0.031368 | $0.032331 | $0.029385 | $0.029385 | $1.08M | -5.91% |
| 2022-08-24 | $0.033492 | $0.033737 | $0.030171 | $0.03123 | $4.38M | -5.07% |
| 2022-08-23 | $0.029959 | $0.034386 | $0.028133 | $0.032896 | $3.92M | +8.87% |
| 2022-08-22 | $0.031216 | $0.031884 | $0.02875 | $0.030216 | $2.54M | -1.72% |
| 2022-08-21 | $0.032277 | $0.032277 | $0.030511 | $0.030745 | $2.62M | -4.08% |
| 2022-08-20 | $0.032369 | $0.034389 | $0.031059 | $0.032054 | $1.84M | +0.21% |
| 2022-08-19 | $0.033128 | $0.033825 | $0.03157 | $0.031987 | $777.51K | -1.43% |
| 2022-08-18 | $0.033803 | $0.033919 | $0.03245 | $0.03245 | $289.08K | -3.53% |
| 2022-08-17 | $0.034355 | $0.034648 | $0.033637 | $0.033637 | $173.80K | -1.88% |
| 2022-08-16 | $0.035219 | $0.035231 | $0.034282 | $0.034282 | $114.47K | -1.73% |
| 2022-08-15 | $0.036038 | $0.036058 | $0.034886 | $0.034886 | $398.70K | -2.71% |
| 2022-08-14 | $0.03593 | $0.036353 | $0.035733 | $0.035858 | $295.34K | -0.11% |
| 2022-08-13 | $0.036109 | $0.036247 | $0.035876 | $0.035899 | $367.58K | -0.47% |
| 2022-08-12 | $0.03606 | $0.036754 | $0.036009 | $0.036068 | $359.35K | +0.01% |
| 2022-08-11 | $0.033839 | $0.037857 | $0.033763 | $0.036066 | $1.19M | +4.32% |
| 2022-08-10 | $0.03332 | $0.034571 | $0.033137 | $0.034571 | $721.22K | +3.67% |
| 2022-08-09 | $0.032658 | $0.033589 | $0.032614 | $0.033347 | $621.03K | +1.89% |
| 2022-08-08 | $0.031808 | $0.032735 | $0.030767 | $0.032728 | $1.78M | +3.18% |
| 2022-08-07 | $0.030556 | $0.031811 | $0.030191 | $0.031719 | $3.05M | +2.91% |
| 2022-08-06 | $0.030068 | $0.031171 | $0.03003 | $0.030822 | $1.06M | +2.18% |
| 2022-08-05 | $0.028963 | $0.030276 | $0.028789 | $0.030166 | $786.28K | +3.79% |
| 2022-08-04 | $0.029114 | $0.030196 | $0.028299 | $0.029064 | $1.72M | -0.29% |
| 2022-08-03 | $0.028263 | $0.030307 | $0.02757 | $0.02915 | $3.73M | +2.38% |
| 2022-08-02 | $0.029676 | $0.030534 | $0.027564 | $0.028471 | $2.77M | -3.66% |
| 2022-08-01 | $0.02969 | $0.029784 | $0.028608 | $0.029551 | $1.04M | -0.29% |
| 2022-07-31 | $0.029504 | $0.030314 | $0.0288 | $0.029638 | $1.63M | +0.37% |
| 2022-07-30 | $0.028981 | $0.030201 | $0.028007 | $0.02953 | $736.21K | +1.37% |
| 2022-07-29 | $0.029272 | $0.029808 | $0.028162 | $0.029131 | $821.29K | -0.21% |
| 2022-07-28 | $0.029242 | $0.029792 | $0.028136 | $0.029193 | $1.16M | -0.22% |
| 2022-07-27 | $0.027478 | $0.029406 | $0.026538 | $0.029255 | $1.03M | +6.79% |
| 2022-07-26 | $0.027926 | $0.028029 | $0.026213 | $0.027395 | $559.18K | -1.23% |
| 2022-07-25 | $0.02951 | $0.029625 | $0.027737 | $0.027737 | $790.63K | -5.68% |
| 2022-07-24 | $0.02889 | $0.02978 | $0.0285 | $0.029406 | $619.57K | +1.25% |
| 2022-07-23 | $0.02875 | $0.029147 | $0.0285 | $0.029043 | $393.50K | +1.04% |
| 2022-07-22 | $0.030035 | $0.0301 | $0.028541 | $0.028744 | $469.20K | -4.08% |
| 2022-07-21 | $0.031053 | $0.031153 | $0.02931 | $0.029966 | $779.54K | -3.09% |
| 2022-07-20 | $0.030759 | $0.031178 | $0.029355 | $0.030921 | $716.55K | +0.65% |
| 2022-07-19 | $0.029827 | $0.030888 | $0.028764 | $0.03072 | $1.11M | +3.05% |
| 2022-07-18 | $0.028662 | $0.03018 | $0.028642 | $0.029809 | $541.24K | +3.38% |
| 2022-07-17 | $0.027745 | $0.028834 | $0.027521 | $0.028834 | $497.48K | +3.72% |
| 2022-07-16 | $0.027163 | $0.027814 | $0.026883 | $0.0278 | $528.04K | +2.33% |
| 2022-07-15 | $0.027228 | $0.027573 | $0.026923 | $0.027167 | $600.07K | +0.07% |
| 2022-07-14 | $0.027341 | $0.027513 | $0.02654 | $0.027148 | $451.62K | -0.31% |
| 2022-07-13 | $0.025961 | $0.0276 | $0.02515 | $0.027233 | $797.93K | +4.85% |
| 2022-07-12 | $0.026205 | $0.026685 | $0.025941 | $0.025973 | $256.86K | -1.01% |
| 2022-07-11 | $0.02672 | $0.02676 | $0.0261 | $0.026239 | $322.69K | -1.67% |
| 2022-07-10 | $0.027735 | $0.028114 | $0.026231 | $0.026684 | $382.41K | -3.76% |
| 2022-07-09 | $0.026614 | $0.027809 | $0.026568 | $0.027726 | $619.81K | +3.81% |
| 2022-07-08 | $0.025871 | $0.026888 | $0.025834 | $0.026709 | $804.79K | +3.15% |
| 2022-07-07 | $0.025602 | $0.025924 | $0.024003 | $0.025892 | $1.14M | +1.70% |
| 2022-07-06 | $0.025037 | $0.025572 | $0.024838 | $0.02546 | $972.68K | +1.71% |
| 2022-07-05 | $0.025907 | $0.026044 | $0.024408 | $0.025033 | $883.48K | -2.53% |
| 2022-07-04 | $0.024898 | $0.026048 | $0.02479 | $0.025681 | $796.92K | +2.31% |
| 2022-07-03 | $0.02413 | $0.025101 | $0.02407 | $0.025101 | $450.71K | +3.94% |
| 2022-07-02 | $0.023936 | $0.02431 | $0.02386 | $0.024149 | $527.54K | +0.81% |
| 2022-07-01 | $0.023779 | $0.024299 | $0.023273 | $0.023955 | $1.45M | +0.67% |
| 2022-06-30 | $0.024378 | $0.024411 | $0.0222 | $0.023797 | $2.09M | -1.36% |
| 2022-06-29 | $0.025287 | $0.025292 | $0.024126 | $0.024126 | $2.83M | -4.20% |
| 2022-06-28 | $0.025928 | $0.026984 | $0.02436 | $0.025184 | $8.28M | -3.14% |
| 2022-06-27 | $0.028935 | $0.029187 | $0.02552 | $0.0260 | $10.31M | -9.08% |
| 2022-06-26 | $0.02899 | $0.02949 | $0.028596 | $0.028596 | $2.06M | -1.42% |
| 2022-06-25 | $0.029312 | $0.029434 | $0.028763 | $0.029009 | $1.65M | -0.88% |
| 2022-06-24 | $0.029413 | $0.030558 | $0.02919 | $0.029266 | $2.33M | -0.71% |
| 2022-06-23 | $0.029746 | $0.03037 | $0.028536 | $0.029476 | $2.63M | -0.65% |
| 2022-06-22 | $0.030616 | $0.0312 | $0.028821 | $0.02967 | $10.09M | -2.34% |
| 2022-06-21 | $0.030887 | $0.03231 | $0.02983 | $0.030381 | $6.73M | -2.28% |
| 2022-06-20 | $0.030873 | $0.032349 | $0.029805 | $0.031092 | $3.27M | +0.21% |
| 2022-06-19 | $0.029609 | $0.03203 | $0.029248 | $0.031026 | $1.44M | +4.30% |
| 2022-06-18 | $0.030046 | $0.03074 | $0.0280 | $0.029747 | $1.63M | -0.77% |
| 2022-06-17 | $0.027853 | $0.030219 | $0.027821 | $0.029978 | $1.17M | +6.66% |
| 2022-06-16 | $0.030314 | $0.031131 | $0.02732 | $0.028106 | $1.87M | -7.21% |
| 2022-06-15 | $0.029862 | $0.03029 | $0.029862 | $0.03029 | $2.96M | +1.40% |
| 2022-06-14 | $0.029956 | $0.029956 | $0.029871 | $0.029871 | $2.50M | -0.30% |
| 2022-06-13 | $0.033537 | $0.033537 | $0.02996 | $0.02996 | $3.41M | -10.59% |
| 2022-06-12 | $0.034647 | $0.034647 | $0.03351 | $0.03351 | $2.04M | -3.26% |
| 2022-06-11 | $0.036336 | $0.036336 | $0.03464 | $0.03464 | $6.99M | -4.60% |
| 2022-06-10 | $0.037318 | $0.037318 | $0.036312 | $0.036312 | $2.71M | -2.85% |
| 2022-06-09 | $0.03742 | $0.03742 | $0.037376 | $0.037376 | $1.71M | -0.09% |
| 2022-06-08 | $0.037868 | $0.037868 | $0.03741 | $0.03741 | $2.81M | -1.26% |
| 2022-06-07 | $0.038336 | $0.038336 | $0.037886 | $0.037886 | $3.49M | -1.13% |
| 2022-06-06 | $0.037721 | $0.038319 | $0.037721 | $0.038319 | $4.21M | +1.37% |
| 2022-06-05 | $0.038196 | $0.038196 | $0.037801 | $0.037801 | $3.77M | -1.03% |
| 2022-06-04 | $0.037352 | $0.038196 | $0.037352 | $0.038196 | $4.86M | +2.31% |
| 2022-06-03 | $0.03833 | $0.03833 | $0.037334 | $0.037334 | $4.63M | -2.60% |
| 2022-06-02 | $0.03859 | $0.03859 | $0.03833 | $0.03833 | $4.27M | -0.69% |
| 2022-06-01 | $0.040822 | $0.040822 | $0.038598 | $0.038598 | $5.39M | -5.37% |
| 2022-05-31 | $0.041309 | $0.041309 | $0.04079 | $0.04079 | $8.66M | -1.25% |
| 2022-05-30 | $0.042166 | $0.042166 | $0.041306 | $0.041306 | $3.88M | -2.05% |
| 2022-05-29 | $0.039899 | $0.04217 | $0.039899 | $0.04217 | $849.03K | +5.53% |
| 2022-05-28 | $0.037511 | $0.03996 | $0.037511 | $0.03996 | $763.99K | +6.67% |
| 2022-05-27 | $0.0392 | $0.0392 | $0.037461 | $0.037461 | $1.02M | -4.39% |
| 2022-05-26 | $0.04042 | $0.04042 | $0.03918 | $0.03918 | $2.16M | -3.09% |
| 2022-05-25 | $0.041459 | $0.041459 | $0.04043 | $0.04043 | $3.32M | -2.51% |
| 2022-05-24 | $0.04201 | $0.04201 | $0.04147 | $0.04147 | $2.92M | -1.38% |
| 2022-05-23 | $0.04291 | $0.04291 | $0.04205 | $0.04205 | $9.98M | -2.11% |
| 2022-05-22 | $0.04292 | $0.042958 | $0.04292 | $0.042958 | $6.79M | +0.09% |
| 2022-05-21 | $0.0431 | $0.0431 | $0.04292 | $0.04292 | $7.10M | -0.42% |
| 2022-05-20 | $0.04513 | $0.04513 | $0.0431 | $0.0431 | $8.41M | -4.48% |
| 2022-05-19 | $0.04301 | $0.04512 | $0.04301 | $0.04512 | $8.49M | +4.83% |
| 2022-05-18 | $0.04557 | $0.04557 | $0.04304 | $0.04304 | $4.29M | -5.63% |
| 2022-05-17 | $0.04646 | $0.04646 | $0.04561 | $0.04561 | $4.20M | -1.72% |
| 2022-05-16 | $0.04712 | $0.04712 | $0.04641 | $0.04641 | $3.62M | -1.42% |
| 2022-05-15 | $0.04512 | $0.04708 | $0.04512 | $0.04708 | $3.68M | +4.51% |
| 2022-05-14 | $0.04588 | $0.04588 | $0.04505 | $0.04505 | $4.54M | -1.81% |
| 2022-05-13 | $0.04211 | $0.04588 | $0.04211 | $0.04588 | $4.74M | +8.93% |
| 2022-05-12 | $0.04576 | $0.04576 | $0.04212 | $0.04212 | $5.55M | -7.79% |
| 2022-05-11 | $0.05828 | $0.05828 | $0.04568 | $0.04568 | $11.22M | -21.65% |
| 2022-05-10 | $0.05813 | $0.0583 | $0.05813 | $0.0583 | $5.21M | +0.29% |
| 2022-05-09 | $0.06365 | $0.06365 | $0.05813 | $0.05813 | $4.82M | -8.61% |
| 2022-05-08 | $0.06256 | $0.06361 | $0.06256 | $0.06361 | $3.48M | +1.69% |
| 2022-05-07 | $0.0620 | $0.06255 | $0.0620 | $0.06255 | $3.15M | +0.90% |
| 2022-05-06 | $0.0631 | $0.0631 | $0.06199 | $0.06199 | $3.65M | -1.74% |
| 2022-05-05 | $0.06575 | $0.06575 | $0.06309 | $0.06309 | $3.19M | -4.02% |
| 2022-05-04 | $0.06413 | $0.06573 | $0.06413 | $0.06573 | $3.94M | +2.54% |
| 2022-05-03 | $0.06194 | $0.0641 | $0.06194 | $0.0641 | $1.53M | +3.39% |
| 2022-05-02 | $0.06165 | $0.0620 | $0.06165 | $0.0620 | $1.73M | +0.34% |
| 2022-05-01 | $0.06191 | $0.06191 | $0.06179 | $0.06179 | $2.43M | -0.31% |
| 2022-04-30 | $0.06445 | $0.06445 | $0.06198 | $0.06198 | $6.12M | -3.74% |
| 2022-04-29 | $0.05682 | $0.06439 | $0.05682 | $0.06439 | $4.46M | +13.40% |
| 2022-04-28 | $0.05375 | $0.05678 | $0.05375 | $0.05678 | $864.23K | +5.79% |
| 2022-04-27 | $0.05429 | $0.05429 | $0.05367 | $0.05367 | $1.03M | -1.14% |
| 2022-04-26 | $0.05503 | $0.05503 | $0.05429 | $0.05429 | $836.25K | -1.33% |
| 2022-04-25 | $0.05749 | $0.05749 | $0.05502 | $0.05502 | $982.52K | -4.20% |
| 2022-04-24 | $0.05623 | $0.05743 | $0.05623 | $0.05743 | $808.42K | +2.06% |
| 2022-04-23 | $0.05443 | $0.05627 | $0.05443 | $0.05627 | $617.24K | +3.42% |
| 2022-04-22 | $0.05708 | $0.05708 | $0.05441 | $0.05441 | $897.67K | -4.69% |
| 2022-04-21 | $0.05591 | $0.05709 | $0.05591 | $0.05709 | $1.28M | +2.09% |
| 2022-04-20 | $0.05493 | $0.05592 | $0.05493 | $0.05592 | $875.70K | +1.82% |
| 2022-04-19 | $0.05407 | $0.05492 | $0.05407 | $0.05492 | $830.15K | +1.59% |
| 2022-04-18 | $0.05529 | $0.05529 | $0.05406 | $0.05406 | $764.94K | -2.24% |
| 2022-04-17 | $0.05466 | $0.0553 | $0.05466 | $0.0553 | $458.01K | +1.19% |
| 2022-04-16 | $0.05445 | $0.05465 | $0.05445 | $0.05465 | $341.77K | +0.35% |
| 2022-04-15 | $0.0539 | $0.05446 | $0.0539 | $0.05446 | $551.32K | +1.08% |
| 2022-04-14 | $0.05481 | $0.05481 | $0.05388 | $0.05388 | $560.20K | -1.62% |
| 2022-04-13 | $0.05447 | $0.05477 | $0.05447 | $0.05477 | $540.85K | +0.57% |
| 2022-04-12 | $0.05457 | $0.05457 | $0.05446 | $0.05446 | $876.79K | -0.24% |
| 2022-04-11 | $0.05741 | $0.05741 | $0.05459 | $0.05459 | $964.93K | -4.83% |
| 2022-04-10 | $0.05623 | $0.05736 | $0.05623 | $0.05736 | $720.12K | +1.96% |
| 2022-04-09 | $0.05487 | $0.05626 | $0.05487 | $0.05626 | $746.69K | +2.44% |
| 2022-04-08 | $0.05539 | $0.05539 | $0.05492 | $0.05492 | $882.99K | -0.88% |
| 2022-04-07 | $0.05522 | $0.05541 | $0.05522 | $0.05541 | $847.85K | +0.13% |
| 2022-04-06 | $0.05874 | $0.05874 | $0.05534 | $0.05534 | $1.27M | -5.58% |
| 2022-04-05 | $0.05975 | $0.05975 | $0.05861 | $0.05861 | $695.82K | -1.94% |
| 2022-04-04 | $0.06023 | $0.06023 | $0.05977 | $0.05977 | $936.70K | -0.66% |
| 2022-04-03 | $0.05887 | $0.06017 | $0.05887 | $0.06017 | $1.24M | +2.17% |
| 2022-04-02 | $0.05747 | $0.05889 | $0.05747 | $0.05889 | $1.18M | +2.69% |
| 2022-04-01 | $0.05716 | $0.05735 | $0.05716 | $0.05735 | $1.52M | +0.35% |
| 2022-03-31 | $0.0584 | $0.0584 | $0.05715 | $0.05715 | $1.34M | -2.14% |
| 2022-03-30 | $0.05981 | $0.05981 | $0.0584 | $0.0584 | $1.30M | -2.36% |
| 2022-03-29 | $0.06117 | $0.06117 | $0.05981 | $0.05981 | $901.20K | -2.43% |
| 2022-03-28 | $0.06128 | $0.0613 | $0.06128 | $0.0613 | $1.60M | +0.05% |
| 2022-03-27 | $0.05972 | $0.06127 | $0.05972 | $0.06127 | $1.42M | +2.66% |
| 2022-03-26 | $0.05763 | $0.05968 | $0.05763 | $0.05968 | $1.07M | +3.54% |
| 2022-03-25 | $0.05652 | $0.05764 | $0.05652 | $0.05764 | $1.29M | +1.98% |
| 2022-03-24 | $0.05406 | $0.05652 | $0.05406 | $0.05652 | $1.41M | +4.67% |
| 2022-03-23 | $0.05287 | $0.0540 | $0.05287 | $0.0540 | $932.56K | +2.12% |
| 2022-03-22 | $0.05195 | $0.05288 | $0.05195 | $0.05288 | $1.34M | +1.73% |
| 2022-03-21 | $0.05175 | $0.05198 | $0.05175 | $0.05198 | $1.22M | +0.48% |
| 2022-03-20 | $0.05309 | $0.05309 | $0.05173 | $0.05173 | $1.03M | -2.58% |
| 2022-03-19 | $0.0538 | $0.0538 | $0.0531 | $0.0531 | $1.34M | -1.30% |
| 2022-03-18 | $0.05322 | $0.0538 | $0.05322 | $0.0538 | $1.35M | +1.15% |
| 2022-03-17 | $0.05195 | $0.05319 | $0.05195 | $0.05319 | $2.56M | +2.33% |
| 2022-03-16 | $0.05196 | $0.05198 | $0.05196 | $0.05198 | $2.64M | +0.06% |
| 2022-03-15 | $0.05153 | $0.05195 | $0.05153 | $0.05195 | $2.20M | +0.76% |
| 2022-03-14 | $0.05207 | $0.05207 | $0.05156 | $0.05156 | $2.21M | -1.00% |
| 2022-03-13 | $0.05115 | $0.05208 | $0.05115 | $0.05208 | $2.26M | +1.82% |
| 2022-03-12 | $0.05149 | $0.05149 | $0.05115 | $0.05115 | $2.23M | -0.60% |
| 2022-03-11 | $0.05338 | $0.05338 | $0.05146 | $0.05146 | $3.16M | -3.49% |
| 2022-03-10 | $0.05531 | $0.05531 | $0.05332 | $0.05332 | $3.81M | -3.51% |
| 2022-03-09 | $0.04774 | $0.05526 | $0.04774 | $0.05526 | $4.69M | +15.78% |
| 2022-03-08 | $0.04623 | $0.04773 | $0.04623 | $0.04773 | $2.80M | +3.40% |
| 2022-03-07 | $0.04854 | $0.04854 | $0.04616 | $0.04616 | $2.86M | -4.96% |
| 2022-03-06 | $0.05028 | $0.05028 | $0.04857 | $0.04857 | $3.01M | -3.36% |
| 2022-03-05 | $0.04977 | $0.05026 | $0.04977 | $0.05026 | $3.22M | +0.90% |
| 2022-03-04 | $0.05033 | $0.05033 | $0.04981 | $0.04981 | $3.67M | -0.95% |
| 2022-03-03 | $0.05162 | $0.05162 | $0.05029 | $0.05029 | $3.42M | -2.50% |
| 2022-03-02 | $0.05281 | $0.05281 | $0.05158 | $0.05158 | $4.04M | -2.38% |
| 2022-03-01 | $0.05477 | $0.05477 | $0.05284 | $0.05284 | $3.51M | -3.54% |
| 2022-02-28 | $0.05242 | $0.05478 | $0.05242 | $0.05478 | $4.05M | +4.38% |
| 2022-02-27 | $0.05318 | $0.05318 | $0.05248 | $0.05248 | $3.12M | -1.28% |
| 2022-02-26 | $0.05172 | $0.05316 | $0.05172 | $0.05316 | $2.33M | +2.78% |
| 2022-02-25 | $0.0483 | $0.05172 | $0.0483 | $0.05172 | $2.73M | +7.19% |
| 2022-02-24 | $0.05137 | $0.05137 | $0.04825 | $0.04825 | $5.08M | -6.09% |
| 2022-02-23 | $0.05374 | $0.05374 | $0.05138 | $0.05138 | $4.33M | -4.43% |
| 2022-02-22 | $0.05265 | $0.05376 | $0.05265 | $0.05376 | $3.18M | +2.07% |
| 2022-02-21 | $0.05486 | $0.05486 | $0.05267 | $0.05267 | $2.41M | -3.99% |
| 2022-02-20 | $0.05692 | $0.05692 | $0.05486 | $0.05486 | $2.69M | -3.67% |
| 2022-02-19 | $0.05463 | $0.05695 | $0.05463 | $0.05695 | $2.67M | +4.25% |
| 2022-02-18 | $0.05525 | $0.05525 | $0.05463 | $0.05463 | $2.18M | -1.12% |
| 2022-02-17 | $0.05875 | $0.05875 | $0.05525 | $0.05525 | $2.32M | -5.96% |
| 2022-02-16 | $0.05916 | $0.05916 | $0.05875 | $0.05875 | $2.57M | -0.56% |
| 2022-02-15 | $0.05672 | $0.05908 | $0.05672 | $0.05908 | $2.87M | +4.16% |
| 2022-02-14 | $0.05782 | $0.05782 | $0.05672 | $0.05672 | $3.44M | -2.00% |
| 2022-02-13 | $0.05929 | $0.05929 | $0.05788 | $0.05788 | $2.99M | -2.30% |
| 2022-02-12 | $0.05934 | $0.05934 | $0.05924 | $0.05924 | $3.00M | -0.15% |
| 2022-02-11 | $0.06322 | $0.06322 | $0.05933 | $0.05933 | $3.95M | -6.14% |
| 2022-02-10 | $0.06467 | $0.06467 | $0.06321 | $0.06321 | $3.61M | -2.26% |
| 2022-02-09 | $0.06512 | $0.06512 | $0.06467 | $0.06467 | $4.45M | -0.80% |
| 2022-02-08 | $0.06764 | $0.06764 | $0.06519 | $0.06519 | $5.71M | -3.41% |
| 2022-02-07 | $0.06114 | $0.06749 | $0.06114 | $0.06749 | $5.30M | +10.51% |
| 2022-02-06 | $0.0615 | $0.0615 | $0.06107 | $0.06107 | $3.56M | -0.67% |
| 2022-02-05 | $0.06081 | $0.06148 | $0.06081 | $0.06148 | $3.68M | +1.09% |
| 2022-02-04 | $0.05647 | $0.06082 | $0.05647 | $0.06082 | $3.65M | +7.68% |
| 2022-02-03 | $0.05491 | $0.05648 | $0.05491 | $0.05648 | $2.81M | +2.73% |
| 2022-02-02 | $0.05885 | $0.05885 | $0.05498 | $0.05498 | $3.02M | -6.53% |
| 2022-02-01 | $0.05951 | $0.05951 | $0.05882 | $0.05882 | $2.13M | -1.01% |
| 2022-01-31 | $0.05961 | $0.05961 | $0.05942 | $0.05942 | $1.96M | -0.34% |
| 2022-01-30 | $0.06099 | $0.06099 | $0.05962 | $0.05962 | $1.55M | -2.21% |
| 2022-01-29 | $0.06123 | $0.06123 | $0.06097 | $0.06097 | $2.16M | -0.52% |
| 2022-01-28 | $0.06265 | $0.06265 | $0.06129 | $0.06129 | $2.26M | -2.11% |
| 2022-01-27 | $0.06403 | $0.06403 | $0.06261 | $0.06261 | $2.69M | -2.23% |
| 2022-01-26 | $0.06356 | $0.06404 | $0.06356 | $0.06404 | $2.99M | +0.77% |
| 2022-01-25 | $0.06235 | $0.06355 | $0.06235 | $0.06355 | $1.44M | +1.88% |
| 2022-01-24 | $0.06614 | $0.06614 | $0.06238 | $0.06238 | $3.29M | -5.57% |
| 2022-01-23 | $0.06126 | $0.06606 | $0.06126 | $0.06606 | $1.65M | +7.84% |
| 2022-01-22 | $0.0624 | $0.0624 | $0.06126 | $0.06126 | $1.51M | -1.81% |
| 2022-01-21 | $0.07939 | $0.07939 | $0.06239 | $0.06239 | $3.07M | -21.41% |
| 2022-01-20 | $0.08003 | $0.08003 | $0.07939 | $0.07939 | $3.09M | -0.84% |
| 2022-01-19 | $0.0815 | $0.0815 | $0.08006 | $0.08006 | $2.57M | -1.73% |
| 2022-01-18 | $0.08456 | $0.08456 | $0.08147 | $0.08147 | $2.53M | -3.51% |
| 2022-01-17 | $0.08958 | $0.08958 | $0.08443 | $0.08443 | $1.92M | -5.90% |
| 2022-01-16 | $0.08938 | $0.08972 | $0.08938 | $0.08972 | $1.61M | +0.39% |
| 2022-01-15 | $0.09194 | $0.09194 | $0.08937 | $0.08937 | $1.57M | -2.66% |
| 2022-01-14 | $0.09016 | $0.09181 | $0.09016 | $0.09181 | $2.41M | +1.74% |
| 2022-01-13 | $0.09159 | $0.09159 | $0.09024 | $0.09024 | $1.93M | -1.38% |
| 2022-01-12 | $0.08672 | $0.0915 | $0.08672 | $0.0915 | $862.26K | +5.57% |
| 2022-01-11 | $0.0838 | $0.08667 | $0.0838 | $0.08667 | $968.16K | +3.45% |
| 2022-01-10 | $0.0883 | $0.0883 | $0.08378 | $0.08378 | $1.05M | -5.11% |
| 2022-01-09 | $0.08371 | $0.08829 | $0.08371 | $0.08829 | $1.25M | +5.47% |
| 2022-01-08 | $0.08703 | $0.08703 | $0.08371 | $0.08371 | $1.52M | -3.84% |
| 2022-01-07 | $0.09261 | $0.09261 | $0.08705 | $0.08705 | $1.23M | -5.84% |
| 2022-01-06 | $0.09373 | $0.09373 | $0.09245 | $0.09245 | $767.06K | -1.44% |
| 2022-01-05 | $0.09025 | $0.0938 | $0.09025 | $0.0938 | $1.50M | +3.97% |
| 2022-01-04 | $0.09491 | $0.09491 | $0.09022 | $0.09022 | $1.14M | -4.91% |
| 2022-01-03 | $0.1038 | $0.1038 | $0.09488 | $0.09488 | $1.15M | -8.46% |
| 2022-01-02 | $0.10668 | $0.10668 | $0.10365 | $0.10365 | $1.54M | -2.86% |
| 2022-01-01 | $0.09912 | $0.1067 | $0.09912 | $0.1067 | $2.29M | +7.66% |
Frequently asked questions
What was the XDC Network price on January 1, 2022?
XDC opened 2022-01-01 at $0.09912 and closed that day at $0.1067.
What was the highest price of XDC Network in 2022?
The highest was $0.1067 on 2022-01-01; the lowest was $0.020109 on 2022-12-07.
How much did XDC Network change in 2022?
XDC moved -74.42% in 2022, from $0.09912 to $0.025355.
More about XDC Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.